Voronoi Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 81,500.00 | 86,100.00 | 81,500.00 | 86,100.00 | 86,100.00 | 270,778 |
| 2025-01-24 | 77,500.00 | 81,300.00 | 76,500.00 | 80,300.00 | 80,300.00 | 215,407 |
| 2025-01-23 | 73,800.00 | 77,700.00 | 72,800.00 | 76,800.00 | 76,800.00 | 160,180 |
| 2025-01-22 | 75,200.00 | 78,000.00 | 73,700.00 | 73,800.00 | 73,800.00 | 204,229 |
| 2025-01-21 | 79,500.00 | 79,700.00 | 74,600.00 | 75,100.00 | 75,100.00 | 193,984 |
| 2025-01-20 | 79,200.00 | 80,000.00 | 76,700.00 | 78,800.00 | 78,800.00 | 146,511 |
| 2025-01-17 | 81,700.00 | 81,700.00 | 78,200.00 | 79,800.00 | 79,800.00 | 182,304 |
| 2025-01-16 | 80,800.00 | 84,700.00 | 79,600.00 | 82,800.00 | 82,800.00 | 297,324 |
| 2025-01-15 | 84,100.00 | 84,100.00 | 77,700.00 | 78,100.00 | 78,100.00 | 181,935 |
| 2025-01-14 | 80,400.00 | 84,200.00 | 78,100.00 | 80,700.00 | 80,700.00 | 311,309 |
| 2025-01-13 | 76,400.00 | 78,200.00 | 75,300.00 | 77,300.00 | 77,300.00 | 141,381 |
| 2025-01-10 | 81,000.00 | 81,100.00 | 76,000.00 | 78,500.00 | 78,500.00 | 201,112 |
| 2025-01-09 | 79,300.00 | 81,000.00 | 76,800.00 | 80,100.00 | 80,100.00 | 182,640 |
| 2025-01-08 | 85,600.00 | 85,600.00 | 75,000.00 | 78,600.00 | 78,600.00 | 450,788 |
| 2025-01-07 | 85,400.00 | 88,800.00 | 84,900.00 | 86,500.00 | 86,500.00 | 158,339 |
| 2025-01-06 | 84,600.00 | 88,000.00 | 83,100.00 | 85,400.00 | 85,400.00 | 178,489 |
| 2025-01-03 | 80,400.00 | 86,500.00 | 79,100.00 | 85,400.00 | 85,400.00 | 311,047 |
| 2025-01-02 | 79,200.00 | 81,100.00 | 78,200.00 | 80,400.00 | 80,400.00 | 119,965 |
| 2024-12-30 | 79,000.00 | 82,500.00 | 77,800.00 | 80,000.00 | 80,000.00 | 187,594 |
| 2024-12-27 | 83,100.00 | 85,300.00 | 78,100.00 | 79,500.00 | 79,500.00 | 325,279 |
| 2024-12-26 | 82,500.00 | 86,500.00 | 81,700.00 | 84,000.00 | 84,000.00 | 369,883 |
| 2024-12-24 | 74,000.00 | 84,500.00 | 73,000.00 | 82,000.00 | 82,000.00 | 498,569 |
| 2024-12-23 | 68,800.00 | 74,500.00 | 68,300.00 | 73,500.00 | 73,500.00 | 318,476 |
| 2024-12-20 | 70,900.00 | 71,400.00 | 68,000.00 | 68,300.00 | 68,300.00 | 203,611 |
| 2024-12-19 | 70,500.00 | 73,500.00 | 68,800.00 | 70,800.00 | 70,800.00 | 301,475 |
| 2024-12-18 | 77,000.00 | 77,100.00 | 71,700.00 | 75,400.00 | 75,400.00 | 255,469 |
| 2024-12-17 | 77,400.00 | 78,300.00 | 74,300.00 | 77,000.00 | 77,000.00 | 186,262 |
| 2024-12-16 | 80,800.00 | 81,300.00 | 77,100.00 | 78,100.00 | 78,100.00 | 192,493 |
| 2024-12-13 | 77,700.00 | 81,900.00 | 75,200.00 | 79,500.00 | 79,500.00 | 219,440 |
| 2024-12-12 | 74,500.00 | 79,200.00 | 73,300.00 | 77,500.00 | 77,500.00 | 346,198 |
| 2024-12-11 | 75,000.00 | 76,000.00 | 71,500.00 | 72,900.00 | 72,900.00 | 193,400 |
| 2024-12-10 | 72,000.00 | 77,000.00 | 70,900.00 | 74,900.00 | 74,900.00 | 264,812 |
| 2024-12-09 | 75,000.00 | 76,300.00 | 68,000.00 | 69,500.00 | 69,500.00 | 469,762 |
| 2024-12-06 | 80,300.00 | 80,300.00 | 74,500.00 | 78,700.00 | 78,700.00 | 339,533 |
| 2024-12-05 | 81,200.00 | 81,600.00 | 78,400.00 | 80,300.00 | 80,300.00 | 156,962 |
| 2024-12-04 | 83,000.00 | 84,800.00 | 78,800.00 | 81,000.00 | 81,000.00 | 361,218 |
| 2024-12-03 | 75,700.00 | 85,800.00 | 75,100.00 | 85,600.00 | 85,600.00 | 497,357 |
| 2024-12-02 | 75,600.00 | 76,200.00 | 70,700.00 | 74,100.00 | 74,100.00 | 227,357 |
| 2024-11-29 | 80,300.00 | 80,800.00 | 72,500.00 | 74,100.00 | 74,100.00 | 312,559 |
| 2024-11-28 | 81,800.00 | 85,000.00 | 78,000.00 | 79,400.00 | 79,400.00 | 280,399 |
| 2024-11-27 | 79,400.00 | 81,700.00 | 77,000.00 | 80,200.00 | 80,200.00 | 179,428 |
| 2024-11-26 | 87,500.00 | 87,500.00 | 77,600.00 | 79,400.00 | 79,400.00 | 277,505 |
| 2024-11-25 | 81,000.00 | 85,100.00 | 80,500.00 | 85,100.00 | 85,100.00 | 336,383 |
| 2024-11-22 | 83,800.00 | 85,500.00 | 75,300.00 | 78,300.00 | 78,300.00 | 642,286 |
| 2024-11-21 | 85,700.00 | 87,400.00 | 63,000.00 | 83,800.00 | 83,800.00 | 774,178 |
| 2024-11-20 | 95,800.00 | 95,800.00 | 85,500.00 | 85,500.00 | 85,500.00 | 478,838 |
| 2024-11-19 | 99,000.00 | 100,700.00 | 90,700.00 | 92,300.00 | 92,300.00 | 451,046 |
| 2024-11-18 | 105,500.00 | 106,700.00 | 99,100.00 | 99,700.00 | 99,700.00 | 313,031 |
| 2024-11-15 | 105,600.00 | 111,200.00 | 104,200.00 | 109,400.00 | 109,400.00 | 157,416 |
| 2024-11-14 | 105,500.00 | 113,600.00 | 105,400.00 | 108,700.00 | 108,700.00 | 261,348 |
| 2024-11-13 | 119,900.00 | 120,000.00 | 105,000.00 | 106,300.00 | 106,300.00 | 387,927 |
| 2024-11-12 | 123,500.00 | 123,500.00 | 118,300.00 | 119,000.00 | 119,000.00 | 128,006 |
| 2024-11-11 | 120,800.00 | 125,900.00 | 119,900.00 | 123,700.00 | 123,700.00 | 284,912 |
| 2024-11-08 | 113,200.00 | 121,000.00 | 110,200.00 | 120,000.00 | 120,000.00 | 297,244 |
| 2024-11-07 | 120,000.00 | 120,400.00 | 108,100.00 | 110,300.00 | 110,300.00 | 231,695 |
| 2024-11-06 | 118,400.00 | 122,200.00 | 114,100.00 | 118,000.00 | 118,000.00 | 152,299 |
| 2024-11-05 | 117,000.00 | 119,700.00 | 116,000.00 | 116,900.00 | 116,900.00 | 105,210 |
| 2024-11-04 | 108,000.00 | 119,200.00 | 102,000.00 | 117,000.00 | 117,000.00 | 420,032 |
| 2024-11-01 | 109,000.00 | 113,300.00 | 107,600.00 | 108,000.00 | 108,000.00 | 168,642 |
| 2024-10-31 | 101,100.00 | 110,600.00 | 101,100.00 | 110,600.00 | 110,600.00 | 257,172 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.